Mercados españoles cerrados
S&P 500
5.247,83 -19,12 (-0,36%) Nasdaq
16.805,12 -115,46 (-0,68%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0841 +0,0034 (+0,31%) Petróleo Brent
82,03 -1,57 (-1,88%) Bitcoin EUR
63.897,34 +1.699,30 (+2,73%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Precio de ejercicio:85.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531C00085000 | 2024-05-22 9:39AM EDT | 2024-05-31 | 96.99 | 94.35 | 94.85 | 0.00 | - | 11 | 19 | 414.06% |
| TSLA240614C00085000 | 2024-05-29 9:40AM EDT | 2024-06-14 | 92.39 | 94.60 | 95.15 | 0.00 | - | 2 | 1 | 150.78% |
| TSLA240621C00085000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 94.86 | 94.80 | 95.20 | 0.00 | - | 12 | 90 | 138.77% |
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 90.34 | 94.65 | 95.55 | 0.00 | - | - | 4 | 127.93% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 2024-08-16 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 92.25 | 96.40 | 96.95 | 0.00 | - | 3 | 946 | 90.97% |
| TSLA241018C00085000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 92.50 | 96.80 | 97.65 | 0.00 | - | 1 | 15 | 86.65% |
| TSLA241115C00085000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 93.45 | 97.55 | 98.40 | 0.00 | - | 1 | 2 | 84.86% |
| TSLA241220C00085000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 101.00 | 98.35 | 99.15 | 0.00 | - | 7 | 23 | 82.09% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 115.09 | 95.55 | 96.70 | 0.00 | - | 4 | 1,824 | 58.98% |
| TSLA250321C00085000 | 2024-05-24 3:29PM EDT | 2025-03-21 | 100.70 | 99.05 | 102.05 | 0.00 | - | 3 | 51 | 76.58% |
| TSLA250620C00085000 | 2024-05-15 10:06AM EDT | 2025-06-20 | 98.54 | 101.00 | 104.40 | 0.00 | - | 1 | 387 | 74.65% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 104.78 | 101.85 | 107.45 | 0.00 | - | 6 | 12 | 72.96% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 2025-12-19 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA260116C00085000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 106.25 | 105.95 | 109.15 | 0.00 | - | 4 | 903 | 72.56% |
| TSLA260618C00085000 | 2024-05-23 12:07PM EDT | 2026-06-18 | 109.05 | 109.10 | 112.75 | 0.00 | - | 1 | 880 | 71.95% |
| TSLA261218C00085000 | 2024-05-17 9:36AM EDT | 2026-12-18 | 109.10 | 111.10 | 118.15 | 0.00 | - | 1 | 13 | 71.41% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240531P00085000 | 2024-05-22 2:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 483 | 312.50% |
| TSLA240607P00085000 | 2024-05-22 1:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 164 | 150.00% |
| TSLA240614P00085000 | 2024-05-23 9:37AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TSLA240621P00085000 | 2024-05-29 3:26PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.00 | 0.00 | - | 5 | 10,110 | 98.44% |
| TSLA240628P00085000 | 2024-05-24 9:30AM EDT | 2024-06-28 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 4 | 96.48% |
| TSLA240719P00085000 | 2024-05-30 10:41AM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1 | 479 | 82.62% |
| TSLA240816P00085000 | 2024-05-30 10:37AM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 2 | 495 | 74.90% |
| TSLA240920P00085000 | 2024-05-30 9:45AM EDT | 2024-09-20 | 0.42 | 0.40 | 0.42 | -0.01 | -2.33% | 2 | 20,696 | 67.63% |
| TSLA241018P00085000 | 2024-05-30 9:53AM EDT | 2024-10-18 | 0.59 | 0.60 | 0.63 | -0.06 | -9.23% | 4 | 612 | 64.84% |
| TSLA241115P00085000 | 2024-05-29 2:56PM EDT | 2024-11-15 | 0.93 | 0.90 | 0.93 | 0.00 | - | 18 | 877 | 63.72% |
| TSLA241220P00085000 | 2024-05-30 11:05AM EDT | 2024-12-20 | 1.25 | 1.16 | 1.20 | -0.01 | -0.79% | 14 | 157 | 61.04% |
| TSLA250117P00085000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 1.53 | 1.41 | 1.46 | 0.00 | - | 5 | 5,364 | 59.67% |
| TSLA250321P00085000 | 2024-05-28 3:11PM EDT | 2025-03-21 | 2.21 | 2.01 | 2.07 | 0.00 | - | 3 | 1,587 | 57.32% |
| TSLA250620P00085000 | 2024-05-30 10:09AM EDT | 2025-06-20 | 2.96 | 2.98 | 3.10 | -0.21 | -6.62% | 1 | 377 | 55.42% |
| TSLA250919P00085000 | 2024-05-30 12:54PM EDT | 2025-09-19 | 4.10 | 3.95 | 4.10 | +0.05 | +1.23% | 1 | 174 | 53.92% |
| TSLA251219P00085000 | 2024-05-29 9:35AM EDT | 2025-12-19 | 5.40 | 5.05 | 5.25 | 0.00 | - | 1 | 367 | 53.23% |
| TSLA260116P00085000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 5.45 | 5.35 | 5.50 | -0.19 | -3.37% | 1 | 1,025 | 52.83% |
| TSLA260618P00085000 | 2024-05-23 12:10PM EDT | 2026-06-18 | 7.65 | 7.00 | 7.20 | 0.00 | - | 12 | 155 | 51.56% |
| TSLA261218P00085000 | 2024-05-30 12:16PM EDT | 2026-12-18 | 9.10 | 8.80 | 9.10 | +0.10 | +1.11% | 4 | 120 | 50.28% |
© 2024 Yahoo. Todos los derechos reservados.